京都ホテル(9723)の株価時系列情報
京都ホテル(9723)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2005/12/30 | 770 | 770 | 768 | 768 | 2,000 |
2005/12/29 | 742 | 752 | 740 | 752 | 9,000 |
2005/12/28 | 784 | 784 | 740 | 740 | 7,000 |
2005/12/27 | 814 | 814 | 795 | 795 | 4,000 |
2005/12/26 | 805 | 817 | 805 | 815 | 10,000 |
2005/12/22 | 805 | 810 | 805 | 805 | 7,000 |
2005/12/21 | 815 | 818 | 802 | 803 | 8,000 |
2005/12/20 | 791 | 815 | 791 | 815 | 7,000 |
2005/12/19 | 818 | 818 | 800 | 800 | 4,000 |
2005/12/16 | 789 | 789 | 789 | 789 | 1,000 |
2005/12/15 | 786 | 786 | 786 | 786 | 1,000 |
2005/12/14 | 784 | 791 | 783 | 786 | 9,000 |
2005/12/13 | 795 | 805 | 795 | 805 | 3,000 |
2005/12/12 | 805 | 810 | 805 | 810 | 3,000 |
2005/12/09 | 797 | 800 | 797 | 800 | 4,000 |
2005/12/08 | 781 | 798 | 780 | 798 | 4,000 |
2005/12/07 | 798 | 799 | 768 | 797 | 5,000 |
2005/12/06 | 777 | 798 | 769 | 798 | 11,000 |
2005/12/02 | 712 | 735 | 712 | 735 | 4,000 |
2005/12/01 | 701 | 708 | 701 | 708 | 6,000 |
2005/11/30 | 700 | 713 | 700 | 713 | 5,000 |
2005/11/29 | 698 | 698 | 698 | 698 | 2,000 |
2005/11/28 | 693 | 698 | 690 | 698 | 5,000 |
2005/11/25 | 697 | 698 | 684 | 684 | 5,000 |
2005/11/24 | 693 | 693 | 693 | 693 | 1,000 |
2005/11/22 | 675 | 680 | 675 | 680 | 5,000 |
2005/11/21 | 667 | 680 | 667 | 680 | 2,000 |
2005/11/18 | 688 | 688 | 676 | 676 | 5,000 |
2005/11/17 | 676 | 688 | 676 | 688 | 3,000 |
2005/11/16 | 680 | 700 | 680 | 700 | 6,000 |
2005/11/15 | 680 | 680 | 680 | 680 | 1,000 |
2005/11/14 | 686 | 702 | 680 | 680 | 11,000 |
2005/11/11 | 650 | 670 | 640 | 670 | 5,000 |
2005/11/10 | 635 | 650 | 630 | 650 | 12,000 |
2005/11/09 | 650 | 650 | 632 | 649 | 5,000 |
2005/11/08 | 670 | 670 | 650 | 650 | 8,000 |
2005/11/07 | 666 | 666 | 634 | 634 | 9,000 |
2005/11/04 | 665 | 665 | 665 | 665 | 1,000 |
2005/11/02 | 687 | 687 | 660 | 670 | 12,000 |
2005/11/01 | 745 | 745 | 670 | 690 | 25,000 |
2005/10/31 | 720 | 758 | 720 | 738 | 21,000 |
2005/10/28 | 699 | 699 | 650 | 660 | 11,000 |
2005/10/27 | 870 | 880 | 690 | 709 | 56,000 |
2005/10/26 | 740 | 790 | 740 | 790 | 30,000 |
2005/10/25 | 631 | 690 | 631 | 690 | 24,000 |
2005/10/24 | 570 | 600 | 570 | 590 | 12,000 |
2005/10/21 | 530 | 539 | 530 | 539 | 9,000 |
2005/10/20 | 530 | 530 | 530 | 530 | 1,000 |
2005/10/19 | 526 | 526 | 525 | 525 | 3,000 |
2005/10/18 | 536 | 536 | 530 | 530 | 2,000 |
2005/10/17 | 525 | 526 | 525 | 526 | 2,000 |
2005/10/14 | 539 | 540 | 527 | 527 | 5,000 |
2005/10/13 | 540 | 540 | 527 | 527 | 2,000 |
2005/10/12 | 521 | 522 | 521 | 522 | 3,000 |
2005/10/11 | 520 | 520 | 520 | 520 | 1,000 |
2005/10/07 | 520 | 520 | 510 | 510 | 4,000 |
2005/10/06 | 522 | 522 | 521 | 522 | 3,000 |
2005/10/05 | 525 | 529 | 525 | 529 | 2,000 |
2005/10/04 | 520 | 520 | 520 | 520 | 1,000 |
2005/10/03 | 520 | 520 | 520 | 520 | 1,000 |
2005/09/30 | 520 | 530 | 515 | 530 | 6,000 |
2005/09/29 | 530 | 530 | 530 | 530 | 2,000 |
2005/09/28 | 537 | 537 | 530 | 530 | 6,000 |
2005/09/27 | 530 | 535 | 530 | 535 | 4,000 |
2005/09/26 | 511 | 530 | 511 | 530 | 11,000 |
2005/09/22 | 503 | 511 | 503 | 511 | 2,000 |
2005/09/21 | 504 | 504 | 504 | 504 | 2,000 |
2005/09/20 | 503 | 503 | 503 | 503 | 5,000 |
2005/09/16 | 502 | 503 | 502 | 503 | 3,000 |
2005/09/15 | 505 | 505 | 501 | 501 | 2,000 |
2005/09/14 | 530 | 530 | 530 | 530 | 1,000 |
2005/09/13 | 510 | 510 | 500 | 500 | 2,000 |
2005/09/09 | 500 | 500 | 495 | 495 | 3,000 |
2005/09/08 | 510 | 510 | 500 | 500 | 5,000 |
2005/09/07 | 500 | 505 | 500 | 505 | 2,000 |
2005/09/05 | 500 | 507 | 500 | 507 | 3,000 |
2005/09/02 | 470 | 471 | 470 | 470 | 5,000 |
2005/08/29 | 460 | 500 | 460 | 500 | 3,000 |
2005/08/26 | 435 | 455 | 435 | 455 | 3,000 |
2005/08/24 | 433 | 433 | 433 | 433 | 1,000 |
2005/08/23 | 423 | 423 | 423 | 423 | 1,000 |
2005/08/22 | 430 | 430 | 422 | 422 | 2,000 |
2005/08/19 | 440 | 440 | 440 | 440 | 2,000 |
2005/08/18 | 440 | 440 | 440 | 440 | 1,000 |
2005/08/17 | 436 | 436 | 436 | 436 | 1,000 |
2005/08/15 | 439 | 439 | 439 | 439 | 1,000 |
2005/08/08 | 415 | 415 | 410 | 410 | 2,000 |
2005/08/05 | 430 | 430 | 430 | 430 | 2,000 |
2005/08/04 | 440 | 440 | 415 | 415 | 2,000 |
2005/08/03 | 415 | 415 | 415 | 415 | 1,000 |
2005/08/01 | 411 | 416 | 411 | 416 | 2,000 |
2005/07/29 | 410 | 410 | 402 | 402 | 2,000 |
2005/07/28 | 410 | 410 | 410 | 410 | 1,000 |
2005/07/26 | 414 | 414 | 414 | 414 | 1,000 |
2005/07/22 | 404 | 404 | 404 | 404 | 1,000 |
2005/07/21 | 405 | 405 | 405 | 405 | 1,000 |
2005/07/15 | 400 | 410 | 400 | 410 | 2,000 |
2005/07/14 | 401 | 401 | 400 | 400 | 2,000 |
2005/07/13 | 403 | 403 | 402 | 402 | 3,000 |
2005/07/11 | 410 | 411 | 404 | 411 | 3,000 |
2005/07/01 | 415 | 415 | 401 | 401 | 2,000 |
2005/06/29 | 414 | 414 | 414 | 414 | 1,000 |
2005/06/28 | 416 | 416 | 410 | 410 | 2,000 |
2005/06/27 | 417 | 417 | 416 | 416 | 2,000 |
2005/06/23 | 404 | 404 | 404 | 404 | 1,000 |
2005/06/20 | 395 | 395 | 395 | 395 | 1,000 |
2005/06/17 | 400 | 400 | 395 | 395 | 2,000 |
2005/06/16 | 390 | 390 | 390 | 390 | 1,000 |
2005/06/15 | 390 | 390 | 390 | 390 | 2,000 |
2005/06/14 | 394 | 395 | 394 | 395 | 2,000 |
2005/06/13 | 386 | 386 | 386 | 386 | 1,000 |
2005/06/08 | 395 | 395 | 395 | 395 | 1,000 |
2005/05/26 | 390 | 390 | 390 | 390 | 10,000 |
2005/05/25 | 396 | 396 | 395 | 395 | 6,000 |
2005/05/24 | 400 | 400 | 400 | 400 | 3,000 |
2005/05/20 | 395 | 395 | 395 | 395 | 2,000 |
2005/05/18 | 395 | 395 | 395 | 395 | 4,000 |
2005/05/17 | 385 | 385 | 385 | 385 | 1,000 |
2005/05/13 | 395 | 395 | 395 | 395 | 1,000 |
2005/05/11 | 395 | 395 | 395 | 395 | 1,000 |
2005/05/10 | 387 | 387 | 387 | 387 | 4,000 |
2005/05/09 | 395 | 398 | 380 | 385 | 6,000 |
2005/05/02 | 385 | 385 | 385 | 385 | 1,000 |
2005/04/28 | 390 | 390 | 385 | 385 | 2,000 |
2005/04/27 | 390 | 390 | 390 | 390 | 3,000 |
2005/04/26 | 395 | 400 | 395 | 400 | 2,000 |
2005/04/25 | 389 | 390 | 389 | 390 | 2,000 |
2005/04/22 | 380 | 380 | 380 | 380 | 7,000 |
2005/04/21 | 380 | 380 | 380 | 380 | 3,000 |
2005/04/20 | 380 | 380 | 380 | 380 | 1,000 |
2005/04/19 | 390 | 390 | 390 | 390 | 2,000 |
2005/04/15 | 390 | 390 | 390 | 390 | 3,000 |
2005/04/14 | 390 | 399 | 390 | 399 | 3,000 |
2005/04/11 | 390 | 390 | 390 | 390 | 1,000 |
2005/04/08 | 390 | 390 | 390 | 390 | 2,000 |
2005/04/07 | 392 | 392 | 392 | 392 | 1,000 |
2005/04/05 | 381 | 389 | 381 | 389 | 2,000 |
2005/04/04 | 371 | 371 | 371 | 371 | 2,000 |
2005/04/01 | 390 | 390 | 384 | 390 | 4,000 |
2005/03/31 | 395 | 396 | 395 | 396 | 2,000 |
2005/03/28 | 404 | 406 | 404 | 406 | 3,000 |
2005/03/25 | 404 | 404 | 404 | 404 | 1,000 |
2005/03/24 | 407 | 408 | 402 | 403 | 6,000 |
2005/03/23 | 397 | 407 | 396 | 407 | 6,000 |
2005/03/22 | 402 | 402 | 402 | 402 | 4,000 |
2005/03/18 | 420 | 420 | 395 | 395 | 3,000 |
2005/03/16 | 400 | 405 | 395 | 395 | 4,000 |
2005/03/15 | 409 | 410 | 405 | 405 | 10,000 |
2005/03/14 | 380 | 400 | 380 | 400 | 27,000 |
2005/03/11 | 370 | 380 | 370 | 380 | 9,000 |
2005/03/10 | 370 | 372 | 370 | 372 | 2,000 |
2005/03/09 | 370 | 370 | 364 | 364 | 7,000 |
2005/03/08 | 370 | 370 | 370 | 370 | 4,000 |
2005/03/07 | 368 | 370 | 368 | 369 | 6,000 |
2005/03/04 | 363 | 363 | 363 | 363 | 1,000 |
2005/03/03 | 364 | 365 | 364 | 365 | 2,000 |
2005/03/02 | 360 | 363 | 353 | 363 | 3,000 |
2005/03/01 | 360 | 360 | 351 | 351 | 9,000 |
2005/02/28 | 368 | 368 | 360 | 360 | 19,000 |
2005/02/25 | 366 | 368 | 363 | 368 | 5,000 |
2005/02/24 | 363 | 376 | 363 | 370 | 21,000 |
2005/02/23 | 355 | 355 | 347 | 347 | 9,000 |
2005/02/16 | 370 | 385 | 370 | 385 | 3,000 |
2005/02/15 | 365 | 365 | 365 | 365 | 4,000 |
2005/02/14 | 355 | 355 | 355 | 355 | 1,000 |
2005/02/08 | 360 | 365 | 360 | 365 | 2,000 |
2005/02/02 | 347 | 374 | 347 | 374 | 2,000 |
2005/02/01 | 347 | 347 | 347 | 347 | 1,000 |
2005/01/28 | 346 | 346 | 346 | 346 | 1,000 |
2005/01/26 | 346 | 346 | 345 | 346 | 3,000 |
2005/01/25 | 360 | 360 | 345 | 346 | 3,000 |
2005/01/24 | 338 | 338 | 338 | 338 | 1,000 |
2005/01/21 | 368 | 368 | 368 | 368 | 1,000 |
2005/01/20 | 370 | 370 | 370 | 370 | 1,000 |
2005/01/17 | 361 | 369 | 361 | 369 | 2,000 |
2005/01/11 | 350 | 350 | 346 | 346 | 2,000 |
2005/01/05 | 374 | 375 | 374 | 375 | 2,000 |
2005/01/04 | 340 | 340 | 340 | 340 | 2,000 |